TSX:DXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	19.75	19.77	19.75	19.77	19.77	0.10%	24,153
Feb 18, 2026	19.75	19.75	19.74	19.75	19.75	-0.05%	15,968
Feb 17, 2026	19.75	19.76	19.75	19.76	19.76	-	23,939
Feb 13, 2026	19.76	19.76	19.75	19.76	19.76	-	15,451
Feb 12, 2026	19.74	19.76	19.73	19.76	19.76	0.05%	34,209
Feb 11, 2026	19.75	19.77	19.75	19.75	19.75	-0.10%	8,340
Feb 10, 2026	19.73	19.77	19.73	19.77	19.77	0.15%	28,774
Feb 9, 2026	19.73	19.76	19.72	19.74	19.74	-0.05%	34,990
Feb 6, 2026	19.75	19.75	19.74	19.75	19.75	-	17,636
Feb 5, 2026	19.72	19.76	19.72	19.75	19.75	-	55,227
Feb 4, 2026	19.76	19.76	19.72	19.75	19.75	-0.05%	33,572
Feb 3, 2026	19.73	19.76	19.73	19.76	19.76	0.20%	43,822
Feb 2, 2026	19.72	19.73	19.70	19.72	19.72	-0.15%	56,514
Jan 30, 2026	19.76	19.76	19.71	19.75	19.75	0.05%	16,075
Jan 29, 2026	19.72	19.75	19.71	19.74	19.74	0.05%	21,412
Jan 28, 2026	19.72	19.75	19.72	19.73	19.73	-0.05%	9,744
Jan 27, 2026	19.75	19.76	19.73	19.74	19.74	-0.10%	14,757
Jan 26, 2026	19.78	19.80	19.76	19.76	19.71	-0.10%	9,301
Jan 23, 2026	19.75	19.78	19.75	19.78	19.73	0.03%	2,759
Jan 22, 2026	19.75	19.79	19.75	19.78	19.73	0.13%	12,043
Jan 21, 2026	19.74	19.77	19.74	19.75	19.70	-0.13%	4,740
Jan 20, 2026	19.75	19.78	19.75	19.78	19.73	0.13%	16,557
Jan 19, 2026	19.74	19.77	19.74	19.75	19.70	-0.05%	9,525
Jan 16, 2026	19.74	19.77	19.74	19.76	19.71	-	18,553
Jan 15, 2026	19.75	19.76	19.74	19.76	19.71	0.10%	12,974
Jan 14, 2026	19.76	19.76	19.74	19.74	19.69	-0.05%	11,429
Jan 13, 2026	19.76	19.77	19.74	19.75	19.70	0.05%	395,397
Jan 12, 2026	19.74	19.75	19.72	19.74	19.69	-0.05%	7,466
Jan 9, 2026	19.72	19.75	19.72	19.75	19.70	0.05%	11,336
Jan 8, 2026	19.73	19.74	19.73	19.74	19.69	0.10%	12,520
Jan 7, 2026	19.74	19.74	19.72	19.72	19.67	-0.05%	6,884
Jan 6, 2026	19.71	19.73	19.71	19.73	19.68	0.05%	12,806
Jan 5, 2026	19.71	19.73	19.71	19.72	19.67	-0.05%	17,586
Jan 2, 2026	19.73	19.73	19.73	19.73	19.68	-	817
Dec 31, 2025	19.70	19.73	19.70	19.73	19.68	0.10%	8,255
Dec 30, 2025	19.72	19.73	19.71	19.71	19.66	-0.10%	6,912
Dec 29, 2025	19.74	19.76	19.73	19.73	19.63	-0.20%	9,875
Dec 24, 2025	19.75	19.77	19.75	19.77	19.67	0.15%	11,479
Dec 23, 2025	19.77	19.78	19.74	19.74	19.64	-0.15%	15,712
Dec 22, 2025	19.75	19.77	19.74	19.77	19.67	0.05%	19,908
Dec 19, 2025	19.76	19.77	19.74	19.76	19.66	0.15%	15,341
Dec 18, 2025	19.75	19.75	19.73	19.73	19.63	-	66,336
Dec 17, 2025	19.76	19.76	19.73	19.73	19.63	-0.15%	7,782
Dec 16, 2025	19.73	19.76	19.73	19.76	19.66	0.25%	14,387
Dec 15, 2025	19.72	19.75	19.70	19.71	19.61	-0.20%	15,084
Dec 12, 2025	19.72	19.75	19.72	19.75	19.65	-	25,942
Dec 11, 2025	19.72	19.75	19.72	19.75	19.65	0.20%	14,641
Dec 10, 2025	19.71	19.72	19.70	19.71	19.61	-	31,617
Dec 9, 2025	19.71	19.72	19.70	19.71	19.61	-0.10%	23,622
Dec 8, 2025	19.70	19.73	19.70	19.73	19.63	0.15%	3,877